Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2021 | 7.480 | 7.480 | 7.480 | 0 | +0.03(+0.40%) | |
Apr 20, 2021 | 7.360 | 7.460 | 6.950 | 7.450 | 167,885 | +0.11(+1.50%) |
Apr 19, 2021 | 7.690 | 7.780 | 7.190 | 7.340 | 199,976 | -0.36(-4.68%) |
Apr 16, 2021 | 7.850 | 8.040 | 7.660 | 7.700 | 115,600 | -0.15(-1.91%) |
Apr 15, 2021 | 8.080 | 8.380 | 7.710 | 7.850 | 201,339 | -0.19(-2.36%) |
Apr 14, 2021 | 8.430 | 8.550 | 8.000 | 8.040 | 149,061 | -0.35(-4.17%) |
Apr 13, 2021 | 8.130 | 8.450 | 7.850 | 8.390 | 98,477 | +0.31(+3.84%) |
Apr 12, 2021 | 8.510 | 8.600 | 8.050 | 8.080 | 167,941 | -0.52(-6.05%) |
Apr 09, 2021 | 8.790 | 8.790 | 8.470 | 8.600 | 111,400 | -0.14(-1.60%) |
Apr 08, 2021 | 8.390 | 8.800 | 8.390 | 8.740 | 104,814 | +0.37(+4.42%) |
Apr 07, 2021 | 8.850 | 8.850 | 8.280 | 8.370 | 112,347 | -0.59(-6.58%) |
Apr 06, 2021 | 8.710 | 9.040 | 8.550 | 8.960 | 182,110 | +0.24(+2.75%) |
Apr 05, 2021 | 9.350 | 9.400 | 8.440 | 8.720 | 324,776 | -0.53(-5.73%) |
Apr 01, 2021 | 9.280 | 9.600 | 8.920 | 9.250 | 429,100 | +0.11(+1.20%) |
Mar 31, 2021 | 9.040 | 9.300 | 8.650 | 9.140 | 483,928 | +0.71(+8.42%) |
Mar 30, 2021 | 7.900 | 8.600 | 7.630 | 8.430 | 258,103 | +0.97(+13.00%) |
Mar 29, 2021 | 7.750 | 8.140 | 7.460 | 7.460 | 185,869 | -0.36(-4.60%) |
Mar 26, 2021 | 8.290 | 8.490 | 7.600 | 7.820 | 114,000 | -0.27(-3.34%) |
Mar 25, 2021 | 7.520 | 8.160 | 7.270 | 8.090 | 162,520 | +0.47(+6.17%) |
Mar 24, 2021 | 8.190 | 8.700 | 7.610 | 7.620 | 183,383 | -0.47(-5.81%) |
Mar 23, 2021 | 8.680 | 8.750 | 7.980 | 8.090 | 192,433 | -0.63(-7.22%) |
Mar 22, 2021 | 8.750 | 8.890 | 8.450 | 8.720 | 80,046 | +0.04(+0.46%) |
Mar 19, 2021 | 8.340 | 8.990 | 8.260 | 8.680 | 174,000 | +0.38(+4.58%) |
Mar 18, 2021 | 9.100 | 9.360 | 8.300 | 8.300 | 200,337 | -0.85(-9.29%) |
Mar 17, 2021 | 8.780 | 9.400 | 8.660 | 9.150 | 178,802 | +0.14(+1.55%) |
Mar 16, 2021 | 9.500 | 9.530 | 8.850 | 9.010 | 218,835 | -0.52(-5.46%) |
Mar 15, 2021 | 9.710 | 9.900 | 9.370 | 9.530 | 194,978 | -0.20(-2.06%) |
Mar 12, 2021 | 9.540 | 9.800 | 9.350 | 9.730 | 155,100 | +0.09(+0.93%) |
Mar 11, 2021 | 9.250 | 9.650 | 9.010 | 9.640 | 157,934 | +0.51(+5.59%) |
Mar 10, 2021 | 9.260 | 9.660 | 8.720 | 9.130 | 189,103 | -0.02(-0.22%) |
Mar 09, 2021 | 8.980 | 9.300 | 8.720 | 9.150 | 137,521 | +0.47(+5.41%) |
Mar 08, 2021 | 8.290 | 9.330 | 7.900 | 8.680 | 343,608 | +0.47(+5.72%) |
Mar 05, 2021 | 8.030 | 8.250 | 6.625 | 8.210 | 389,400 | +0.32(+4.06%) |
Mar 04, 2021 | 8.730 | 8.990 | 7.630 | 7.890 | 395,245 | -0.96(-10.85%) |
Mar 03, 2021 | 9.680 | 9.710 | 8.670 | 8.850 | 345,339 | -0.93(-9.51%) |
Mar 02, 2021 | 9.500 | 9.940 | 9.420 | 9.780 | 702,486 | +0.27(+2.84%) |
Mar 01, 2021 | 8.590 | 9.540 | 8.527 | 9.510 | 366,133 | +1.17(+14.03%) |
Feb 26, 2021 | 7.880 | 8.440 | 7.620 | 8.340 | 415,300 | +0.39(+4.91%) |
Feb 25, 2021 | 8.460 | 8.800 | 7.800 | 7.950 | 387,087 | -0.68(-7.88%) |
Feb 24, 2021 | 8.710 | 9.030 | 8.400 | 8.630 | 252,458 | +0.06(+0.70%) |
Feb 23, 2021 | 8.620 | 8.820 | 7.590 | 8.570 | 498,503 | -0.28(-3.16%) |
Feb 22, 2021 | 9.360 | 9.410 | 8.830 | 8.850 | 445,331 | -0.57(-6.05%) |
Feb 19, 2021 | 8.790 | 9.890 | 8.530 | 9.420 | 774,300 | +1.19(+14.46%) |
Feb 18, 2021 | 8.770 | 8.770 | 8.070 | 8.230 | 555,168 | -0.62(-7.01%) |
Feb 17, 2021 | 9.122 | 9.178 | 8.710 | 8.850 | 320,175 | -0.06(-0.67%) |
Feb 16, 2021 | 9.810 | 9.900 | 8.730 | 8.910 | 811,654 | -0.81(-8.33%) |
Feb 12, 2021 | 9.360 | 9.980 | 9.050 | 9.720 | 702,800 | +0.69(+7.64%) |
Feb 11, 2021 | 11.01 | 11.01 | 8.850 | 9.030 | 1,152,729 | -1.58(-14.89%) |
Feb 10, 2021 | 12.00 | 12.20 | 10.05 | 10.61 | 1,678,018 | -2.89(-21.41%) |
Feb 09, 2021 | 13.20 | 13.69 | 12.81 | 13.50 | 712,816 | +0.42(+3.21%) |
Feb 08, 2021 | 12.80 | 13.38 | 12.72 | 13.08 | 548,611 | +0.63(+5.06%) |
Feb 05, 2021 | 12.12 | 12.94 | 11.74 | 12.45 | 728,600 | +0.74(+6.32%) |
Feb 04, 2021 | 11.59 | 11.82 | 11.35 | 11.71 | 373,322 | +0.29(+2.54%) |
Feb 03, 2021 | 11.41 | 11.74 | 11.05 | 11.42 | 308,956 | +0.09(+0.79%) |
Feb 02, 2021 | 11.15 | 11.52 | 10.65 | 11.33 | 431,433 | +0.28(+2.53%) |
Feb 01, 2021 | 11.25 | 11.28 | 10.48 | 11.05 | 531,640 | +0.07(+0.64%) |
Jan 29, 2021 | 10.96 | 11.55 | 10.67 | 10.98 | 543,000 | -0.03(-0.27%) |
Jan 28, 2021 | 11.08 | 11.60 | 10.76 | 11.01 | 427,248 | -0.03(-0.27%) |
Jan 27, 2021 | 11.42 | 11.77 | 10.56 | 11.04 | 757,627 | -0.90(-7.54%) |
Jan 26, 2021 | 11.85 | 12.09 | 11.63 | 11.94 | 778,726 | -0.06(-0.50%) |
Jan 25, 2021 | 12.74 | 13.00 | 11.26 | 12.00 | 1,299,620 | -0.23(-1.88%) |
Jan 22, 2021 | 11.87 | 12.27 | 11.42 | 12.23 | 1,335,500 | +0.10(+0.82%) |
Jan 21, 2021 | 12.00 | 12.27 | 11.51 | 12.13 | 650,319 | +0.27(+2.28%) |
Jan 20, 2021 | 12.13 | 12.67 | 11.20 | 11.86 | 734,374 | -0.19(-1.58%) |
Jan 19, 2021 | 12.09 | 12.38 | 11.57 | 12.05 | 538,311 | +0.11(+0.92%) |
Jan 15, 2021 | 12.00 | 12.34 | 10.82 | 11.94 | 572,200 | -0.16(-1.32%) |
Jan 14, 2021 | 13.42 | 13.49 | 11.93 | 12.10 | 429,813 | -1.20(-9.02%) |
Jan 13, 2021 | 12.52 | 13.37 | 12.12 | 13.30 | 614,151 | +0.92(+7.43%) |
Jan 12, 2021 | 12.86 | 13.47 | 12.05 | 12.38 | 494,492 | -0.54(-4.18%) |
Jan 11, 2021 | 12.72 | 14.29 | 12.63 | 12.92 | 464,394 | -0.20(-1.52%) |
Jan 08, 2021 | 14.52 | 14.99 | 12.62 | 13.12 | 560,400 | -0.68(-4.93%) |
Jan 07, 2021 | 12.85 | 15.28 | 12.60 | 13.80 | 1,006,502 | +2.30(+20.00%) |
Jan 06, 2021 | 10.69 | 11.68 | 10.69 | 11.50 | 497,030 | +0.81(+7.58%) |
Jan 05, 2021 | 10.16 | 11.18 | 10.16 | 10.69 | 262,503 | +0.46(+4.50%) |
Jan 04, 2021 | 10.85 | 10.90 | 10.03 | 10.23 | 320,511 | -0.47(-4.39%) |
Dec 31, 2020 | 10.70 | 10.70 | 10.70 | 420,084 | -0.28(-2.55%) | |
Dec 30, 2020 | 9.820 | 11.20 | 9.730 | 10.98 | 420,084 | +1.27(+13.08%) |
Dec 29, 2020 | 10.06 | 10.14 | 9.630 | 9.710 | 210,107 | -0.38(-3.77%) |
Dec 28, 2020 | 10.08 | 10.40 | 9.700 | 10.09 | 163,845 | +0.24(+2.44%) |
Dec 24, 2020 | 10.69 | 10.89 | 9.700 | 9.850 | 179,700 | -0.61(-5.83%) |
Dec 23, 2020 | 10.02 | 10.56 | 10.02 | 10.46 | 330,536 | +0.76(+7.84%) |
Dec 22, 2020 | 8.980 | 9.750 | 8.910 | 9.700 | 382,014 | +1.11(+12.92%) |
Dec 21, 2020 | 7.600 | 8.630 | 7.300 | 8.590 | 415,319 | +0.79(+10.13%) |
Dec 18, 2020 | 7.730 | 8.090 | 7.630 | 7.800 | 120,400 | +0.17(+2.23%) |
Dec 17, 2020 | 7.580 | 7.800 | 7.310 | 7.630 | 149,756 | +0.23(+3.11%) |
Dec 16, 2020 | 7.470 | 7.600 | 7.210 | 7.400 | 105,556 | +0.05(+0.68%) |
Dec 15, 2020 | 7.640 | 7.740 | 7.180 | 7.350 | 127,962 | -0.10(-1.34%) |
Dec 14, 2020 | 7.480 | 7.720 | 7.291 | 7.450 | 160,214 | +0.05(+0.68%) |
Dec 11, 2020 | 7.500 | 7.850 | 7.300 | 7.400 | 67,400 | -0.22(-2.89%) |
Dec 10, 2020 | 7.190 | 7.690 | 7.090 | 7.620 | 91,597 | +0.25(+3.39%) |
Dec 09, 2020 | 7.900 | 8.290 | 7.180 | 7.370 | 433,267 | -0.51(-6.47%) |
Dec 08, 2020 | 7.790 | 7.980 | 7.590 | 7.880 | 164,549 | -0.01(-0.13%) |
Dec 07, 2020 | 7.930 | 8.070 | 7.650 | 7.890 | 152,779 | +0.05(+0.64%) |
Dec 04, 2020 | 7.880 | 8.100 | 7.620 | 7.840 | 230,200 | +0.06(+0.77%) |
Dec 03, 2020 | 7.660 | 8.000 | 7.500 | 7.780 | 161,097 | +0.24(+3.18%) |
Dec 02, 2020 | 7.920 | 8.160 | 7.230 | 7.540 | 324,244 | -0.48(-5.99%) |
Dec 01, 2020 | 8.400 | 8.770 | 7.970 | 8.020 | 324,451 | -0.03(-0.37%) |
Nov 30, 2020 | 7.880 | 8.380 | 7.700 | 8.050 | 319,389 | +0.25(+3.21%) |
Nov 27, 2020 | 7.600 | 7.990 | 7.340 | 7.800 | 185,800 | +0.31(+4.14%) |
Nov 25, 2020 | 7.220 | 7.490 | 6.885 | 7.490 | 185,800 | +0.28(+3.88%) |
Nov 24, 2020 | 7.170 | 7.800 | 6.910 | 7.210 | 387,388 | +0.36(+5.26%) |
Nov 23, 2020 | 6.580 | 6.880 | 6.410 | 6.850 | 233,205 | +0.32(+4.90%) |
Nov 20, 2020 | 6.830 | 6.930 | 6.410 | 6.530 | 166,300 | -0.32(-4.67%) |
Nov 19, 2020 | 6.400 | 6.850 | 6.000 | 6.850 | 330,244 | +0.51(+8.04%) |
Nov 18, 2020 | 6.310 | 6.700 | 6.180 | 6.340 | 376,169 | +0.12(+1.93%) |
Nov 17, 2020 | 5.830 | 6.700 | 5.740 | 6.220 | 407,053 | +0.30(+5.07%) |
Nov 16, 2020 | 5.990 | 6.150 | 5.670 | 5.920 | 181,066 | +0.22(+3.86%) |
Nov 13, 2020 | 5.400 | 5.800 | 5.350 | 5.700 | 203,900 | +0.44(+8.37%) |
Nov 12, 2020 | 5.150 | 5.620 | 5.020 | 5.260 | 198,479 | +0.16(+3.14%) |
Nov 11, 2020 | 5.250 | 5.360 | 4.900 | 5.100 | 262,049 | -0.35(-6.42%) |
Nov 10, 2020 | 5.110 | 5.610 | 5.030 | 5.450 | 176,334 | +0.49(+9.88%) |
Nov 09, 2020 | 5.090 | 5.400 | 4.910 | 4.960 | 66,723 | +0.20(+4.20%) |
Nov 06, 2020 | 4.870 | 4.936 | 4.710 | 4.760 | 39,700 | -0.10(-2.06%) |
Nov 05, 2020 | 4.780 | 5.026 | 4.690 | 4.860 | 94,043 | +0.18(+3.85%) |
Nov 04, 2020 | 5.120 | 5.130 | 4.650 | 4.680 | 108,428 | -0.44(-8.59%) |
Nov 03, 2020 | 5.000 | 5.310 | 4.950 | 5.120 | 94,023 | +0.25(+5.13%) |
Nov 02, 2020 | 4.660 | 4.920 | 4.650 | 4.870 | 78,769 | +0.27(+5.87%) |
Oct 30, 2020 | 4.610 | 4.790 | 4.450 | 4.600 | 65,400 | -0.03(-0.65%) |
Oct 29, 2020 | 4.660 | 4.760 | 4.470 | 4.630 | 57,564 | +0.07(+1.54%) |
Oct 28, 2020 | 4.520 | 4.680 | 4.385 | 4.560 | 96,730 | -0.07(-1.51%) |
Oct 27, 2020 | 4.980 | 4.980 | 4.520 | 4.630 | 60,377 | -0.07(-1.49%) |
Oct 26, 2020 | 4.920 | 4.961 | 4.690 | 4.700 | 81,943 | -0.27(-5.43%) |
Oct 23, 2020 | 5.150 | 5.200 | 4.820 | 4.970 | 103,000 | -0.02(-0.40%) |
Oct 22, 2020 | 5.000 | 5.090 | 4.650 | 4.990 | 108,492 | -0.06(-1.19%) |
Oct 21, 2020 | 5.490 | 5.490 | 4.850 | 5.050 | 176,127 | -0.39(-7.17%) |
Oct 20, 2020 | 5.540 | 5.600 | 5.400 | 5.440 | 67,132 | -0.01(-0.18%) |
Oct 19, 2020 | 5.700 | 5.790 | 5.350 | 5.450 | 104,990 | -0.26(-4.55%) |
Oct 16, 2020 | 6.180 | 6.180 | 5.650 | 5.710 | 119,500 | -0.33(-5.46%) |
Oct 15, 2020 | 5.500 | 6.230 | 5.330 | 6.040 | 405,987 | +0.60(+11.03%) |
Oct 14, 2020 | 6.070 | 6.140 | 5.410 | 5.440 | 138,751 | -0.49(-8.26%) |
Oct 13, 2020 | 5.500 | 6.010 | 5.330 | 5.930 | 94,255 | +0.43(+7.82%) |
Oct 12, 2020 | 5.900 | 5.900 | 5.500 | 5.500 | 108,551 | -0.33(-5.66%) |
Oct 09, 2020 | 6.000 | 6.200 | 5.790 | 5.830 | 116,500 | +0.05(+0.87%) |
Oct 08, 2020 | 6.300 | 6.630 | 5.620 | 5.780 | 431,365 | -0.94(-13.99%) |
Oct 07, 2020 | 5.330 | 6.800 | 5.170 | 6.720 | 831,283 | +1.52(+29.23%) |
Oct 06, 2020 | 5.450 | 5.640 | 5.070 | 5.200 | 198,059 | -0.21(-3.88%) |
Oct 05, 2020 | 4.870 | 5.480 | 4.870 | 5.410 | 354,419 | +0.56(+11.55%) |
Oct 02, 2020 | 4.860 | 4.920 | 4.460 | 4.850 | 152,100 | +0.02(+0.41%) |
Oct 01, 2020 | 4.770 | 4.940 | 4.730 | 4.830 | 92,432 | +0.07(+1.47%) |
Sep 30, 2020 | 4.800 | 5.060 | 4.710 | 4.760 | 199,354 | +0.01(+0.21%) |
Sep 29, 2020 | 4.620 | 4.850 | 4.520 | 4.750 | 136,366 | +0.10(+2.15%) |
Sep 28, 2020 | 4.190 | 4.730 | 4.190 | 4.650 | 159,189 | +0.51(+12.32%) |
Sep 25, 2020 | 3.990 | 4.270 | 3.960 | 4.140 | 76,500 | +0.14(+3.50%) |
Sep 24, 2020 | 3.810 | 4.180 | 3.660 | 4.000 | 131,823 | +0.20(+5.26%) |
Sep 23, 2020 | 3.950 | 4.110 | 3.800 | 3.800 | 63,484 | -0.18(-4.52%) |
Sep 22, 2020 | 4.010 | 4.070 | 3.860 | 3.980 | 149,578 | +0.01(+0.25%) |
Sep 21, 2020 | 4.010 | 4.079 | 3.800 | 3.970 | 106,083 | -0.18(-4.34%) |
Sep 18, 2020 | 4.210 | 4.240 | 4.010 | 4.150 | 119,500 | -0.08(-1.89%) |
Sep 17, 2020 | 4.330 | 4.450 | 4.200 | 4.230 | 52,305 | -0.09(-2.08%) |
Sep 16, 2020 | 4.220 | 4.520 | 4.120 | 4.320 | 115,077 | +0.07(+1.65%) |
Sep 15, 2020 | 4.330 | 4.470 | 4.150 | 4.250 | 96,407 | +0.03(+0.71%) |
Sep 14, 2020 | 3.800 | 4.275 | 3.800 | 4.220 | 127,040 | +0.43(+11.35%) |
Sep 11, 2020 | 3.900 | 4.018 | 3.750 | 3.790 | 72,200 | -0.10(-2.57%) |
Sep 10, 2020 | 4.190 | 4.210 | 3.860 | 3.890 | 146,457 | -0.04(-1.02%) |
Sep 09, 2020 | 3.880 | 4.120 | 3.720 | 3.930 | 169,580 | +0.08(+2.08%) |
Sep 08, 2020 | 3.880 | 3.980 | 3.770 | 3.850 | 103,790 | +0.00(+0.00%) |
Sep 04, 2020 | 4.070 | 4.100 | 3.600 | 3.850 | 307,200 | -0.22(-5.41%) |
Sep 03, 2020 | 4.240 | 4.330 | 3.910 | 4.070 | 199,227 | -0.22(-5.13%) |
Sep 02, 2020 | 4.330 | 4.370 | 4.160 | 4.290 | 133,210 | -0.01(-0.23%) |